Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.07	26.15	25.73	26.00	147,534	-0.21(-0.80%)
Jul 28, 2016	26.36	26.68	26.05	26.21	90,231	-0.08(-0.30%)
Jul 27, 2016	26.15	26.57	25.94	26.28	182,453	+0.16(+0.60%)
Jul 26, 2016	26.07	26.42	25.79	26.13	220,099	-0.10(-0.40%)
Jul 25, 2016	26.36	26.68	26.23	26.23	117,297	-0.34(-1.28%)
Jul 22, 2016	26.39	26.91	26.21	26.57	86,861	+0.26(+1.00%)
Jul 21, 2016	26.31	26.81	26.21	26.31	106,067	-0.24(-0.89%)
Jul 20, 2016	26.26	26.62	26.26	26.55	79,436	+0.31(+1.20%)
Jul 19, 2016	26.10	26.44	25.92	26.23	147,623	+0.00(+0.00%)
Jul 18, 2016	25.63	26.36	25.37	26.23	214,789	+0.65(+2.56%)
Jul 15, 2016	26.18	26.44	25.34	25.58	208,580	-0.81(-3.08%)
Jul 14, 2016	27.10	27.20	26.18	26.39	280,795	-0.47(-1.75%)
Jul 13, 2016	26.89	27.51	26.26	26.86	516,677	+0.39(+1.48%)
Jul 12, 2016	25.26	26.92	25.26	26.47	549,163	+1.20(+4.77%)
Jul 11, 2016	25.21	25.53	24.79	25.26	202,395	+0.50(+2.01%)
Jul 08, 2016	24.29	25.08	24.16	24.77	172,478	+0.60(+2.49%)
Jul 07, 2016	23.67	24.74	23.51	24.16	255,694	+0.42(+1.76%)
Jul 06, 2016	23.35	23.85	23.14	23.75	131,023	+0.18(+0.78%)
Jul 05, 2016	24.82	24.82	23.38	23.56	322,355	-1.28(-5.16%)
Jul 01, 2016	24.82	24.84	24.84	24.84	147,939	-0.03(-0.11%)
Jun 30, 2016	24.90	25.03	24.50	24.87	452,911	+0.00(+0.00%)
Jun 29, 2016	24.06	25.03	23.82	24.87	193,945	+1.07(+4.51%)
Jun 28, 2016	23.51	24.07	23.01	23.80	265,058	+0.58(+2.48%)
Jun 27, 2016	24.45	24.45	22.96	23.22	517,538	-1.23(-5.03%)
Jun 24, 2016	24.22	24.87	24.09	24.45	295,857	-0.81(-3.21%)
Jun 23, 2016	25.60	25.79	24.90	25.26	151,253	+0.03(+0.10%)
Jun 22, 2016	26.15	26.39	25.24	25.24	199,969	-0.76(-2.92%)
Jun 21, 2016	26.68	26.68	25.16	26.00	297,782	-0.37(-1.39%)
Jun 20, 2016	26.70	27.07	25.79	26.36	256,000	+0.03(+0.10%)
Jun 17, 2016	25.97	26.34	25.53	26.34	261,417	+0.13(+0.50%)
Jun 16, 2016	26.57	26.73	25.93	26.21	203,287	-0.52(-1.96%)
Jun 15, 2016	26.81	27.07	26.42	26.73	242,711	+0.05(+0.20%)
Jun 14, 2016	26.57	27.36	26.47	26.68	229,105	-0.03(-0.10%)
Jun 13, 2016	27.51	27.83	26.42	26.70	246,784	-0.92(-3.32%)
Jun 10, 2016	28.54	28.61	27.51	27.62	243,802	-0.92(-3.21%)
Jun 09, 2016	29.30	29.87	28.33	28.54	272,494	-0.79(-2.68%)
Jun 08, 2016	29.82	29.98	28.54	29.32	260,504	-0.34(-1.15%)
Jun 07, 2016	29.11	29.84	29.11	29.66	274,268	+0.65(+2.26%)
Jun 06, 2016	28.85	29.37	28.72	29.01	196,241	+0.16(+0.54%)
Jun 03, 2016	28.38	29.19	28.38	28.85	214,257	+0.47(+1.66%)
Jun 02, 2016	28.20	28.88	28.04	28.38	236,053	+0.55(+1.98%)
Jun 01, 2016	28.14	29.03	27.62	27.83	437,722	-0.37(-1.30%)
May 31, 2016	27.83	28.46	27.49	28.20	450,760	+0.94(+3.46%)
May 27, 2016	28.67	27.25	27.25	27.25	438,202	-1.60(-5.54%)
May 26, 2016	28.80	29.64	28.72	28.85	409,896	-0.13(-0.45%)
May 25, 2016	28.38	29.48	28.14	28.98	702,591	+0.45(+1.56%)
May 24, 2016	25.68	28.69	25.66	28.54	923,872	+2.80(+10.88%)
May 23, 2016	26.76	27.04	25.21	25.73	906,831	-0.97(-3.63%)
May 20, 2016	28.88	28.88	24.87	26.70	1,569,553	-3.22(-10.76%)
May 19, 2016	31.76	32.72	28.80	29.92	1,794,969	-6.73(-18.36%)
May 18, 2016	38.59	38.96	36.49	36.65	363,970	-1.05(-2.78%)
May 17, 2016	38.14	39.43	37.62	37.70	118,897	-0.81(-2.11%)
May 16, 2016	37.91	38.98	37.51	38.51	184,523	+1.20(+3.23%)
May 13, 2016	37.88	38.56	37.23	37.31	147,349	-0.47(-1.25%)
May 12, 2016	39.27	39.64	37.75	37.78	276,207	-0.39(-1.03%)
May 11, 2016	39.09	40.74	38.07	38.17	705,344	-0.92(-2.34%)
May 10, 2016	37.54	41.34	37.54	39.09	334,087	+1.54(+4.11%)
May 09, 2016	38.33	38.38	37.20	37.54	245,703	-1.36(-3.50%)
May 06, 2016	39.48	39.79	38.30	38.90	156,991	-0.68(-1.72%)
May 05, 2016	38.67	39.99	38.54	39.58	289,444	+1.15(+3.00%)
May 04, 2016	37.78	39.01	37.65	38.43	188,788	+0.63(+1.66%)
May 03, 2016	37.91	38.22	37.65	37.80	215,339	-0.34(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.